[{"timestamp":1742371200000,"open":78.119,"high":78.155,"low":78.084,"close":78.155,"volume":1.649999976158142},{"timestamp":1742371260000,"open":78.142,"high":78.275,"low":78.142,"close":78.244,"volume":2.9600000381469727},{"timestamp":1742371320000,"open":78.266,"high":78.296,"low":78.229,"close":78.229,"volume":1.0499999523162842},{"timestamp":1742371380000,"open":78.203,"high":78.203,"low":78.145,"close":78.156,"volume":1.5},{"timestamp":1742371440000,"open":78.129,"high":78.189,"low":78.064,"close":78.107,"volume":3.109999895095825},{"timestamp":1742371500000,"open":78.092,"high":78.139,"low":78.053,"close":78.112,"volume":2.25},{"timestamp":1742371560000,"open":78.133,"high":78.155,"low":78.023,"close":78.037,"volume":2.6600000858306885},{"timestamp":1742371620000,"open":78.034,"high":78.052,"low":78.034,"close":78.036,"volume":1.0499999523162842},{"timestamp":1742371680000,"open":78.004,"high":78.057,"low":78.002,"close":78.002,"volume":1.7999999523162842},{"timestamp":1742371740000,"open":77.994,"high":78.002,"low":77.982,"close":77.993,"volume":1.7999999523162842},{"timestamp":1742371800000,"open":78.013,"high":78.035,"low":77.945,"close":78.019,"volume":1.5},{"timestamp":1742371860000,"open":78.005,"high":78.059,"low":78.002,"close":78.005,"volume":0.8999999761581421},{"timestamp":1742371920000,"open":78.036,"high":78.036,"low":77.949,"close":77.949,"volume":1.0499999523162842},{"timestamp":1742371980000,"open":77.933,"high":77.949,"low":77.924,"close":77.949,"volume":0.75},{"timestamp":1742372040000,"open":77.923,"high":77.925,"low":77.893,"close":77.897,"volume":0.8999999761581421},{"timestamp":1742372100000,"open":77.895,"high":77.997,"low":77.895,"close":77.986,"volume":3.1500000953674316},{"timestamp":1742372160000,"open":77.985,"high":78.012,"low":77.967,"close":78.012,"volume":0.5600000023841858},{"timestamp":1742372220000,"open":78.003,"high":78.079,"low":78.003,"close":78.077,"volume":1.0099999904632568},{"timestamp":1742372280000,"open":78.106,"high":78.135,"low":78.069,"close":78.126,"volume":2.700000047683716},{"timestamp":1742372340000,"open":78.142,"high":78.179,"low":78.142,"close":78.179,"volume":0.8999999761581421},{"timestamp":1742372400000,"open":78.195,"high":78.199,"low":78.183,"close":78.183,"volume":0.8999999761581421},{"timestamp":1742372460000,"open":78.167,"high":78.192,"low":78.143,"close":78.177,"volume":1.0499999523162842},{"timestamp":1742372520000,"open":78.144,"high":78.185,"low":78.144,"close":78.145,"volume":1.309999942779541},{"timestamp":1742372580000,"open":78.137,"high":78.137,"low":78.104,"close":78.125,"volume":0.5600000023841858},{"timestamp":1742372640000,"open":78.104,"high":78.113,"low":78.042,"close":78.049,"volume":1.350000023841858},{"timestamp":1742372700000,"open":78.029,"high":78.054,"low":77.986,"close":78.024,"volume":3.9000000953674316},{"timestamp":1742372760000,"open":78.029,"high":78.029,"low":77.983,"close":77.985,"volume":1.9500000476837158},{"timestamp":1742372820000,"open":77.997,"high":77.997,"low":77.954,"close":77.966,"volume":0.75},{"timestamp":1742372880000,"open":77.947,"high":77.947,"low":77.943,"close":77.943,"volume":0.75},{"timestamp":1742372940000,"open":77.955,"high":77.955,"low":77.922,"close":77.924,"volume":0.6000000238418579},{"timestamp":1742373000000,"open":77.914,"high":77.914,"low":77.817,"close":77.823,"volume":1.649999976158142},{"timestamp":1742373060000,"open":77.869,"high":77.869,"low":77.836,"close":77.847,"volume":0.6000000238418579},{"timestamp":1742373120000,"open":77.837,"high":77.837,"low":77.837,"close":77.837,"volume":0.15000000596046448},{"timestamp":1742373180000,"open":77.837,"high":77.837,"low":77.836,"close":77.836,"volume":0.30000001192092896},{"timestamp":1742373240000,"open":77.855,"high":77.857,"low":77.823,"close":77.857,"volume":0.44999998807907104},{"timestamp":1742373300000,"open":77.834,"high":77.834,"low":77.822,"close":77.822,"volume":0.6000000238418579},{"timestamp":1742373360000,"open":77.842,"high":77.912,"low":77.842,"close":77.912,"volume":2.2100000381469727},{"timestamp":1742373420000,"open":77.887,"high":77.957,"low":77.887,"close":77.957,"volume":1.649999976158142},{"timestamp":1742373480000,"open":77.962,"high":77.975,"low":77.922,"close":77.922,"volume":1.159999966621399},{"timestamp":1742373540000,"open":77.939,"high":77.957,"low":77.923,"close":77.933,"volume":0.7099999785423279},{"timestamp":1742373660000,"open":77.946,"high":77.972,"low":77.942,"close":77.942,"volume":0.44999998807907104},{"timestamp":1742373720000,"open":77.933,"high":77.955,"low":77.903,"close":77.955,"volume":1.0499999523162842},{"timestamp":1742373780000,"open":77.955,"high":77.955,"low":77.922,"close":77.947,"volume":1.350000023841858},{"timestamp":1742373840000,"open":77.946,"high":77.999,"low":77.946,"close":77.975,"volume":1.7999999523162842},{"timestamp":1742373900000,"open":77.955,"high":78.015,"low":77.943,"close":78.015,"volume":1.0499999523162842},{"timestamp":1742373960000,"open":77.993,"high":78.059,"low":77.993,"close":78.029,"volume":0.7099999785423279},{"timestamp":1742374020000,"open":78.009,"high":78.009,"low":77.964,"close":77.984,"volume":0.8999999761581421},{"timestamp":1742374080000,"open":77.995,"high":78.037,"low":77.984,"close":77.984,"volume":1.5},{"timestamp":1742374140000,"open":78.004,"high":78.004,"low":77.983,"close":77.983,"volume":0.30000001192092896},{"timestamp":1742374200000,"open":77.982,"high":77.982,"low":77.982,"close":77.982,"volume":0.15000000596046448},{"timestamp":1742374260000,"open":77.973,"high":78.037,"low":77.973,"close":78.035,"volume":1.350000023841858},{"timestamp":1742374320000,"open":78.049,"high":78.049,"low":78.002,"close":78.005,"volume":0.6000000238418579},{"timestamp":1742374380000,"open":78.019,"high":78.054,"low":78.002,"close":78.022,"volume":1.649999976158142},{"timestamp":1742374440000,"open":78.059,"high":78.073,"low":78.042,"close":78.073,"volume":0.75},{"timestamp":1742374500000,"open":78.055,"high":78.096,"low":78.042,"close":78.066,"volume":1.2000000476837158},{"timestamp":1742374560000,"open":78.067,"high":78.097,"low":78.067,"close":78.082,"volume":0.75},{"timestamp":1742374620000,"open":78.085,"high":78.117,"low":78.085,"close":78.086,"volume":2.4000000953674316},{"timestamp":1742374680000,"open":78.076,"high":78.099,"low":78.073,"close":78.086,"volume":1.0499999523162842},{"timestamp":1742374740000,"open":78.112,"high":78.117,"low":78.105,"close":78.117,"volume":0.44999998807907104},{"timestamp":1742374800000,"open":78.109,"high":78.156,"low":78.109,"close":78.122,"volume":1.0499999523162842},{"timestamp":1742374860000,"open":78.159,"high":78.159,"low":78.124,"close":78.142,"volume":2.549999952316284},{"timestamp":1742374920000,"open":78.133,"high":78.205,"low":78.133,"close":78.179,"volume":3.1500000953674316},{"timestamp":1742374980000,"open":78.182,"high":78.217,"low":78.182,"close":78.192,"volume":1.649999976158142},{"timestamp":1742375040000,"open":78.203,"high":78.233,"low":78.203,"close":78.233,"volume":0.6000000238418579},{"timestamp":1742375100000,"open":78.212,"high":78.279,"low":78.202,"close":78.227,"volume":1.9500000476837158},{"timestamp":1742375160000,"open":78.227,"high":78.227,"low":78.227,"close":78.227,"volume":0.15000000596046448},{"timestamp":1742375220000,"open":78.234,"high":78.295,"low":78.234,"close":78.274,"volume":1.350000023841858},{"timestamp":1742375280000,"open":78.289,"high":78.339,"low":78.277,"close":78.277,"volume":1.350000023841858},{"timestamp":1742375340000,"open":78.275,"high":78.275,"low":78.253,"close":78.253,"volume":0.30000001192092896},{"timestamp":1742375400000,"open":78.259,"high":78.259,"low":78.225,"close":78.232,"volume":1.649999976158142},{"timestamp":1742375460000,"open":78.226,"high":78.237,"low":78.182,"close":78.182,"volume":1.9500000476837158},{"timestamp":1742375520000,"open":78.184,"high":78.185,"low":78.139,"close":78.139,"volume":1.0499999523162842},{"timestamp":1742375580000,"open":78.152,"high":78.159,"low":78.123,"close":78.123,"volume":0.6000000238418579},{"timestamp":1742375640000,"open":78.147,"high":78.185,"low":78.124,"close":78.173,"volume":1.7999999523162842},{"timestamp":1742375700000,"open":78.193,"high":78.193,"low":78.152,"close":78.152,"volume":0.75},{"timestamp":1742375760000,"open":78.166,"high":78.236,"low":78.166,"close":78.217,"volume":0.8999999761581421},{"timestamp":1742375820000,"open":78.214,"high":78.214,"low":78.162,"close":78.162,"volume":2.509999990463257},{"timestamp":1742375880000,"open":78.167,"high":78.176,"low":78.153,"close":78.153,"volume":0.6000000238418579},{"timestamp":1742375940000,"open":78.166,"high":78.174,"low":78.145,"close":78.169,"volume":1.0099999904632568},{"timestamp":1742376000000,"open":78.159,"high":78.165,"low":78.159,"close":78.165,"volume":0.44999998807907104},{"timestamp":1742376060000,"open":78.169,"high":78.169,"low":78.146,"close":78.157,"volume":0.44999998807907104},{"timestamp":1742376120000,"open":78.153,"high":78.166,"low":78.142,"close":78.147,"volume":3.5999999046325684},{"timestamp":1742376180000,"open":78.155,"high":78.183,"low":78.142,"close":78.175,"volume":3.299999952316284},{"timestamp":1742376240000,"open":78.147,"high":78.199,"low":78.147,"close":78.194,"volume":0.8999999761581421},{"timestamp":1742376300000,"open":78.184,"high":78.197,"low":78.175,"close":78.175,"volume":0.75},{"timestamp":1742376360000,"open":78.192,"high":78.192,"low":78.145,"close":78.174,"volume":1.0499999523162842},{"timestamp":1742376420000,"open":78.184,"high":78.184,"low":78.184,"close":78.184,"volume":0.15000000596046448},{"timestamp":1742376480000,"open":78.167,"high":78.167,"low":78.167,"close":78.167,"volume":0.15000000596046448},{"timestamp":1742376600000,"open":78.185,"high":78.199,"low":78.185,"close":78.197,"volume":0.44999998807907104},{"timestamp":1742376660000,"open":78.183,"high":78.212,"low":78.182,"close":78.196,"volume":1.2000000476837158},{"timestamp":1742376720000,"open":78.212,"high":78.212,"low":78.164,"close":78.169,"volume":1.0499999523162842},{"timestamp":1742376780000,"open":78.154,"high":78.159,"low":78.135,"close":78.135,"volume":0.6000000238418579},{"timestamp":1742376840000,"open":78.129,"high":78.134,"low":78.102,"close":78.126,"volume":1.0499999523162842},{"timestamp":1742376900000,"open":78.105,"high":78.113,"low":78.082,"close":78.093,"volume":0.75},{"timestamp":1742376960000,"open":78.117,"high":78.117,"low":78.082,"close":78.114,"volume":0.8999999761581421},{"timestamp":1742377020000,"open":78.123,"high":78.137,"low":78.069,"close":78.075,"volume":1.2000000476837158},{"timestamp":1742377080000,"open":78.076,"high":78.076,"low":78.066,"close":78.066,"volume":0.30000001192092896},{"timestamp":1742377200000,"open":78.082,"high":78.087,"low":78.082,"close":78.083,"volume":0.44999998807907104},{"timestamp":1742377260000,"open":78.113,"high":78.113,"low":78.107,"close":78.107,"volume":0.30000001192092896},{"timestamp":1742377320000,"open":78.133,"high":78.157,"low":78.133,"close":78.157,"volume":0.30000001192092896},{"timestamp":1742377500000,"open":78.165,"high":78.217,"low":78.165,"close":78.202,"volume":1.0499999523162842},{"timestamp":1742377560000,"open":78.203,"high":78.252,"low":78.203,"close":78.225,"volume":1.9500000476837158},{"timestamp":1742377620000,"open":78.209,"high":78.216,"low":78.204,"close":78.204,"volume":0.44999998807907104},{"timestamp":1742377680000,"open":78.219,"high":78.219,"low":78.219,"close":78.219,"volume":0.15000000596046448},{"timestamp":1742377740000,"open":78.234,"high":78.234,"low":78.214,"close":78.214,"volume":0.30000001192092896},{"timestamp":1742377800000,"open":78.219,"high":78.219,"low":78.164,"close":78.166,"volume":1.7999999523162842},{"timestamp":1742377860000,"open":78.162,"high":78.193,"low":78.162,"close":78.184,"volume":2.0999999046325684},{"timestamp":1742377920000,"open":78.204,"high":78.236,"low":78.167,"close":78.167,"volume":2.700000047683716},{"timestamp":1742378100000,"open":78.183,"high":78.219,"low":78.166,"close":78.167,"volume":1.5},{"timestamp":1742378160000,"open":78.164,"high":78.177,"low":78.146,"close":78.173,"volume":1.5},{"timestamp":1742378220000,"open":78.199,"high":78.199,"low":78.147,"close":78.167,"volume":1.0499999523162842},{"timestamp":1742378280000,"open":78.176,"high":78.176,"low":78.163,"close":78.164,"volume":0.44999998807907104},{"timestamp":1742378400000,"open":78.177,"high":78.177,"low":78.174,"close":78.174,"volume":0.30000001192092896},{"timestamp":1742378520000,"open":78.177,"high":78.196,"low":78.154,"close":78.154,"volume":1.5},{"timestamp":1742378580000,"open":78.165,"high":78.179,"low":78.162,"close":78.167,"volume":1.350000023841858},{"timestamp":1742378640000,"open":78.174,"high":78.196,"low":78.162,"close":78.164,"volume":0.6000000238418579},{"timestamp":1742378700000,"open":78.187,"high":78.199,"low":78.164,"close":78.185,"volume":0.6000000238418579},{"timestamp":1742378760000,"open":78.214,"high":78.217,"low":78.195,"close":78.195,"volume":0.75},{"timestamp":1742378880000,"open":78.183,"high":78.219,"low":78.163,"close":78.214,"volume":0.75},{"timestamp":1742378940000,"open":78.206,"high":78.227,"low":78.187,"close":78.187,"volume":3.1500000953674316},{"timestamp":1742379000000,"open":78.209,"high":78.213,"low":78.204,"close":78.213,"volume":0.44999998807907104},{"timestamp":1742379060000,"open":78.229,"high":78.229,"low":78.229,"close":78.229,"volume":0.15000000596046448},{"timestamp":1742379120000,"open":78.252,"high":78.252,"low":78.225,"close":78.236,"volume":0.75},{"timestamp":1742379180000,"open":78.227,"high":78.237,"low":78.222,"close":78.237,"volume":0.6000000238418579},{"timestamp":1742379360000,"open":78.219,"high":78.219,"low":78.214,"close":78.214,"volume":0.30000001192092896},{"timestamp":1742379480000,"open":78.224,"high":78.225,"low":78.212,"close":78.225,"volume":0.6000000238418579},{"timestamp":1742379540000,"open":78.242,"high":78.247,"low":78.224,"close":78.247,"volume":0.6000000238418579},{"timestamp":1742379600000,"open":78.257,"high":78.259,"low":78.242,"close":78.257,"volume":3},{"timestamp":1742379660000,"open":78.254,"high":78.254,"low":78.254,"close":78.254,"volume":0.15000000596046448},{"timestamp":1742379720000,"open":78.229,"high":78.259,"low":78.229,"close":78.259,"volume":0.30000001192092896},{"timestamp":1742379780000,"open":78.254,"high":78.257,"low":78.232,"close":78.237,"volume":2.0199999809265137},{"timestamp":1742379900000,"open":78.219,"high":78.256,"low":78.216,"close":78.247,"volume":0.8999999761581421},{"timestamp":1742379960000,"open":78.249,"high":78.277,"low":78.183,"close":78.199,"volume":3.450000047683716},{"timestamp":1742380020000,"open":78.184,"high":78.197,"low":78.164,"close":78.167,"volume":1.649999976158142},{"timestamp":1742380080000,"open":78.184,"high":78.194,"low":78.162,"close":78.186,"volume":1.649999976158142},{"timestamp":1742380140000,"open":78.193,"high":78.195,"low":78.164,"close":78.194,"volume":1.2000000476837158},{"timestamp":1742380200000,"open":78.177,"high":78.179,"low":78.164,"close":78.172,"volume":1.350000023841858},{"timestamp":1742380260000,"open":78.145,"high":78.193,"low":78.145,"close":78.173,"volume":1.649999976158142},{"timestamp":1742380320000,"open":78.169,"high":78.174,"low":78.169,"close":78.174,"volume":0.30000001192092896},{"timestamp":1742380380000,"open":78.159,"high":78.159,"low":78.126,"close":78.159,"volume":0.44999998807907104},{"timestamp":1742380560000,"open":78.154,"high":78.179,"low":78.154,"close":78.175,"volume":0.6000000238418579},{"timestamp":1742380620000,"open":78.142,"high":78.142,"low":78.104,"close":78.135,"volume":1.350000023841858},{"timestamp":1742380680000,"open":78.109,"high":78.119,"low":78.083,"close":78.094,"volume":0.8999999761581421},{"timestamp":1742380740000,"open":78.103,"high":78.159,"low":78.103,"close":78.159,"volume":2.0999999046325684},{"timestamp":1742380800000,"open":78.159,"high":78.175,"low":78.149,"close":78.175,"volume":0.6000000238418579},{"timestamp":1742380920000,"open":78.197,"high":78.199,"low":78.175,"close":78.186,"volume":1.159999966621399},{"timestamp":1742381040000,"open":78.177,"high":78.177,"low":78.149,"close":78.176,"volume":0.75},{"timestamp":1742381100000,"open":78.197,"high":78.197,"low":78.175,"close":78.175,"volume":0.44999998807907104},{"timestamp":1742381160000,"open":78.179,"high":78.194,"low":78.179,"close":78.194,"volume":0.44999998807907104},{"timestamp":1742381220000,"open":78.216,"high":78.216,"low":78.204,"close":78.204,"volume":0.30000001192092896},{"timestamp":1742381340000,"open":78.197,"high":78.197,"low":78.165,"close":78.165,"volume":1.350000023841858},{"timestamp":1742381400000,"open":78.155,"high":78.155,"low":78.124,"close":78.144,"volume":0.6000000238418579},{"timestamp":1742381460000,"open":78.134,"high":78.134,"low":78.124,"close":78.124,"volume":0.30000001192092896},{"timestamp":1742381580000,"open":78.149,"high":78.149,"low":78.064,"close":78.087,"volume":2.25},{"timestamp":1742381640000,"open":78.106,"high":78.109,"low":78.075,"close":78.086,"volume":2.25},{"timestamp":1742381700000,"open":78.062,"high":78.073,"low":78.062,"close":78.073,"volume":0.8999999761581421},{"timestamp":1742381760000,"open":78.077,"high":78.096,"low":78.027,"close":78.076,"volume":2.4000000953674316},{"timestamp":1742381820000,"open":78.063,"high":78.083,"low":78.063,"close":78.082,"volume":0.8600000143051147},{"timestamp":1742381880000,"open":78.086,"high":78.086,"low":78.062,"close":78.063,"volume":0.75},{"timestamp":1742381940000,"open":78.045,"high":78.045,"low":78.026,"close":78.033,"volume":0.75},{"timestamp":1742382000000,"open":78.013,"high":78.054,"low":77.964,"close":78.002,"volume":3.5999999046325684},{"timestamp":1742382060000,"open":78.023,"high":78.039,"low":78.002,"close":78.003,"volume":2.700000047683716},{"timestamp":1742382120000,"open":78.039,"high":78.039,"low":77.983,"close":77.996,"volume":2.6600000858306885},{"timestamp":1742382180000,"open":78.023,"high":78.023,"low":77.987,"close":78.015,"volume":0.8999999761581421},{"timestamp":1742382240000,"open":77.992,"high":77.992,"low":77.942,"close":77.942,"volume":1.350000023841858},{"timestamp":1742382300000,"open":77.967,"high":77.999,"low":77.967,"close":77.972,"volume":3.299999952316284},{"timestamp":1742382360000,"open":77.989,"high":78.026,"low":77.986,"close":78.025,"volume":1.2000000476837158},{"timestamp":1742382420000,"open":78.022,"high":78.059,"low":78.022,"close":78.059,"volume":1.350000023841858},{"timestamp":1742382480000,"open":78.022,"high":78.056,"low":78.022,"close":78.049,"volume":3},{"timestamp":1742382540000,"open":78.055,"high":78.079,"low":78.042,"close":78.079,"volume":1.0499999523162842},{"timestamp":1742382600000,"open":78.097,"high":78.097,"low":78.066,"close":78.066,"volume":0.6000000238418579},{"timestamp":1742382660000,"open":78.106,"high":78.106,"low":78.065,"close":78.077,"volume":0.8999999761581421},{"timestamp":1742382720000,"open":78.094,"high":78.099,"low":78.094,"close":78.099,"volume":0.30000001192092896},{"timestamp":1742382780000,"open":78.093,"high":78.093,"low":78.062,"close":78.062,"volume":0.30000001192092896},{"timestamp":1742382840000,"open":78.063,"high":78.084,"low":78.042,"close":78.042,"volume":1.2000000476837158},{"timestamp":1742382900000,"open":78.022,"high":78.035,"low":77.962,"close":78.015,"volume":1.7599999904632568},{"timestamp":1742382960000,"open":78.016,"high":78.023,"low":77.962,"close":77.979,"volume":1.7999999523162842},{"timestamp":1742383020000,"open":77.976,"high":77.997,"low":77.943,"close":77.995,"volume":3.259999990463257},{"timestamp":1742383140000,"open":78.015,"high":78.019,"low":77.992,"close":77.992,"volume":0.75},{"timestamp":1742383200000,"open":77.985,"high":77.985,"low":77.985,"close":77.985,"volume":0.15000000596046448},{"timestamp":1742383260000,"open":77.993,"high":77.993,"low":77.993,"close":77.993,"volume":0.15000000596046448},{"timestamp":1742383320000,"open":78.005,"high":78.019,"low":77.984,"close":77.984,"volume":0.44999998807907104},{"timestamp":1742383380000,"open":77.983,"high":78.012,"low":77.969,"close":77.997,"volume":1.0499999523162842},{"timestamp":1742383500000,"open":78.037,"high":78.037,"low":78.002,"close":78.022,"volume":0.6000000238418579},{"timestamp":1742383560000,"open":78.003,"high":78.057,"low":78.003,"close":78.054,"volume":2.8499999046325684},{"timestamp":1742383620000,"open":78.076,"high":78.084,"low":78.065,"close":78.077,"volume":1.0499999523162842},{"timestamp":1742383680000,"open":78.044,"high":78.044,"low":78.004,"close":78.014,"volume":1.5},{"timestamp":1742383740000,"open":78.004,"high":78.006,"low":78.004,"close":78.006,"volume":0.30000001192092896},{"timestamp":1742383800000,"open":78.023,"high":78.043,"low":78.023,"close":78.043,"volume":0.30000001192092896},{"timestamp":1742383860000,"open":78.026,"high":78.059,"low":78.022,"close":78.039,"volume":3.450000047683716},{"timestamp":1742383920000,"open":78.032,"high":78.032,"low":78.032,"close":78.032,"volume":0.15000000596046448},{"timestamp":1742383980000,"open":78.039,"high":78.039,"low":78.039,"close":78.039,"volume":0.30000001192092896},{"timestamp":1742384040000,"open":78.039,"high":78.096,"low":78.036,"close":78.042,"volume":1.0499999523162842},{"timestamp":1742384100000,"open":78.026,"high":78.055,"low":78.024,"close":78.055,"volume":1.0499999523162842},{"timestamp":1742384160000,"open":78.066,"high":78.066,"low":78.042,"close":78.042,"volume":1.0499999523162842},{"timestamp":1742384220000,"open":78.045,"high":78.047,"low":78.045,"close":78.047,"volume":0.30000001192092896},{"timestamp":1742384340000,"open":78.069,"high":78.082,"low":78.069,"close":78.082,"volume":0.30000001192092896},{"timestamp":1742384400000,"open":78.076,"high":78.076,"low":78.056,"close":78.056,"volume":0.30000001192092896},{"timestamp":1742384460000,"open":78.053,"high":78.053,"low":78.022,"close":78.023,"volume":0.8999999761581421},{"timestamp":1742384520000,"open":78.049,"high":78.072,"low":78.044,"close":78.059,"volume":1.350000023841858},{"timestamp":1742384580000,"open":78.049,"high":78.057,"low":78.049,"close":78.057,"volume":0.30000001192092896},{"timestamp":1742384640000,"open":78.034,"high":78.034,"low":78.027,"close":78.027,"volume":0.30000001192092896},{"timestamp":1742384700000,"open":78.042,"high":78.042,"low":78.042,"close":78.042,"volume":0.15000000596046448},{"timestamp":1742384760000,"open":78.036,"high":78.036,"low":78.026,"close":78.026,"volume":0.30000001192092896},{"timestamp":1742384820000,"open":78.042,"high":78.057,"low":78.035,"close":78.036,"volume":0.6000000238418579},{"timestamp":1742384880000,"open":78.034,"high":78.044,"low":78.025,"close":78.044,"volume":0.44999998807907104},{"timestamp":1742384940000,"open":78.055,"high":78.055,"low":78.027,"close":78.027,"volume":0.75},{"timestamp":1742385000000,"open":78.055,"high":78.055,"low":78.049,"close":78.049,"volume":1.0499999523162842},{"timestamp":1742385060000,"open":78.044,"high":78.044,"low":78.025,"close":78.044,"volume":1.2000000476837158},{"timestamp":1742385120000,"open":78.055,"high":78.115,"low":78.052,"close":78.099,"volume":1.0499999523162842},{"timestamp":1742385180000,"open":78.093,"high":78.099,"low":78.089,"close":78.089,"volume":0.44999998807907104},{"timestamp":1742385240000,"open":78.073,"high":78.113,"low":78.073,"close":78.099,"volume":0.75},{"timestamp":1742385300000,"open":78.104,"high":78.104,"low":78.073,"close":78.084,"volume":0.6000000238418579},{"timestamp":1742385360000,"open":78.084,"high":78.105,"low":77.982,"close":77.982,"volume":4.820000171661377},{"timestamp":1742385420000,"open":78.017,"high":78.094,"low":78.015,"close":78.049,"volume":2.4000000953674316},{"timestamp":1742385480000,"open":78.044,"high":78.075,"low":78.023,"close":78.037,"volume":1.5},{"timestamp":1742385540000,"open":78.033,"high":78.054,"low":78.023,"close":78.023,"volume":0.75},{"timestamp":1742385600000,"open":78.049,"high":78.075,"low":78.044,"close":78.062,"volume":1.4600000381469727},{"timestamp":1742385660000,"open":78.044,"high":78.105,"low":78.044,"close":78.096,"volume":1.9500000476837158},{"timestamp":1742385720000,"open":78.084,"high":78.122,"low":78.084,"close":78.122,"volume":0.8999999761581421},{"timestamp":1742385840000,"open":78.113,"high":78.115,"low":78.093,"close":78.094,"volume":0.75},{"timestamp":1742385900000,"open":78.079,"high":78.096,"low":78.066,"close":78.076,"volume":1.0499999523162842},{"timestamp":1742386020000,"open":78.072,"high":78.084,"low":78.042,"close":78.055,"volume":2.25},{"timestamp":1742386080000,"open":78.035,"high":78.077,"low":78.035,"close":78.063,"volume":0.75},{"timestamp":1742386140000,"open":78.085,"high":78.085,"low":78.063,"close":78.063,"volume":0.44999998807907104},{"timestamp":1742386200000,"open":78.093,"high":78.096,"low":78.072,"close":78.093,"volume":1.5},{"timestamp":1742386260000,"open":78.099,"high":78.135,"low":78.087,"close":78.113,"volume":0.75},{"timestamp":1742386380000,"open":78.114,"high":78.115,"low":78.102,"close":78.102,"volume":1.0499999523162842},{"timestamp":1742386440000,"open":78.109,"high":78.119,"low":78.105,"close":78.109,"volume":0.8999999761581421},{"timestamp":1742386500000,"open":78.112,"high":78.136,"low":78.105,"close":78.132,"volume":2.25},{"timestamp":1742386560000,"open":78.156,"high":78.156,"low":78.156,"close":78.156,"volume":0.15000000596046448},{"timestamp":1742386620000,"open":78.135,"high":78.135,"low":78.123,"close":78.123,"volume":0.30000001192092896},{"timestamp":1742386680000,"open":78.102,"high":78.114,"low":78.062,"close":78.062,"volume":1.0499999523162842},{"timestamp":1742386740000,"open":78.066,"high":78.066,"low":78.066,"close":78.066,"volume":0.15000000596046448},{"timestamp":1742386800000,"open":78.074,"high":78.084,"low":78.064,"close":78.064,"volume":0.6000000238418579},{"timestamp":1742386860000,"open":78.064,"high":78.079,"low":78.042,"close":78.062,"volume":4.050000190734863},{"timestamp":1742386920000,"open":78.043,"high":78.094,"low":78.022,"close":78.077,"volume":1.7999999523162842},{"timestamp":1742387040000,"open":78.086,"high":78.097,"low":78.086,"close":78.089,"volume":0.75},{"timestamp":1742387100000,"open":78.094,"high":78.117,"low":78.083,"close":78.092,"volume":1.6100000143051147},{"timestamp":1742387160000,"open":78.092,"high":78.107,"low":78.083,"close":78.103,"volume":1.4600000381469727},{"timestamp":1742387220000,"open":78.106,"high":78.155,"low":78.106,"close":78.155,"volume":0.75},{"timestamp":1742387280000,"open":78.152,"high":78.175,"low":78.122,"close":78.135,"volume":2.549999952316284},{"timestamp":1742387340000,"open":78.136,"high":78.149,"low":78.124,"close":78.134,"volume":1.2000000476837158},{"timestamp":1742387400000,"open":78.132,"high":78.175,"low":78.125,"close":78.175,"volume":0.75},{"timestamp":1742387460000,"open":78.184,"high":78.199,"low":78.165,"close":78.174,"volume":0.8999999761581421},{"timestamp":1742387520000,"open":78.197,"high":78.223,"low":78.197,"close":78.203,"volume":1.2000000476837158},{"timestamp":1742387580000,"open":78.203,"high":78.267,"low":78.203,"close":78.222,"volume":1.7999999523162842},{"timestamp":1742387640000,"open":78.242,"high":78.246,"low":78.227,"close":78.229,"volume":1.0499999523162842},{"timestamp":1742387700000,"open":78.202,"high":78.246,"low":78.202,"close":78.222,"volume":0.8999999761581421},{"timestamp":1742387760000,"open":78.232,"high":78.235,"low":78.222,"close":78.222,"volume":0.75},{"timestamp":1742387820000,"open":78.232,"high":78.257,"low":78.223,"close":78.247,"volume":1.7999999523162842},{"timestamp":1742387880000,"open":78.243,"high":78.273,"low":78.243,"close":78.273,"volume":0.44999998807907104},{"timestamp":1742387940000,"open":78.256,"high":78.256,"low":78.256,"close":78.256,"volume":0.15000000596046448},{"timestamp":1742388000000,"open":78.267,"high":78.289,"low":78.267,"close":78.289,"volume":0.44999998807907104},{"timestamp":1742388060000,"open":78.279,"high":78.294,"low":78.262,"close":78.294,"volume":1.5},{"timestamp":1742388120000,"open":78.305,"high":78.337,"low":78.283,"close":78.283,"volume":1.5},{"timestamp":1742388180000,"open":78.306,"high":78.307,"low":78.306,"close":78.307,"volume":0.30000001192092896},{"timestamp":1742388240000,"open":78.294,"high":78.327,"low":78.283,"close":78.327,"volume":1.350000023841858},{"timestamp":1742388300000,"open":78.345,"high":78.356,"low":78.345,"close":78.349,"volume":0.8999999761581421},{"timestamp":1742388360000,"open":78.355,"high":78.363,"low":78.344,"close":78.363,"volume":0.44999998807907104},{"timestamp":1742388420000,"open":78.389,"high":78.397,"low":78.389,"close":78.395,"volume":0.6000000238418579},{"timestamp":1742388480000,"open":78.395,"high":78.395,"low":78.392,"close":78.392,"volume":0.30000001192092896},{"timestamp":1742388600000,"open":78.366,"high":78.376,"low":78.366,"close":78.375,"volume":0.6000000238418579},{"timestamp":1742388660000,"open":78.345,"high":78.362,"low":78.322,"close":78.322,"volume":0.8999999761581421},{"timestamp":1742388720000,"open":78.356,"high":78.356,"low":78.337,"close":78.353,"volume":0.44999998807907104},{"timestamp":1742388780000,"open":78.373,"high":78.376,"low":78.362,"close":78.362,"volume":0.30083999037742615},{"timestamp":1742388840000,"open":78.356,"high":78.356,"low":78.345,"close":78.345,"volume":0.30000001192092896},{"timestamp":1742388900000,"open":78.359,"high":78.372,"low":78.326,"close":78.337,"volume":0.75},{"timestamp":1742388960000,"open":78.316,"high":78.355,"low":78.306,"close":78.355,"volume":0.8999999761581421},{"timestamp":1742389020000,"open":78.332,"high":78.353,"low":78.332,"close":78.337,"volume":0.6000000238418579},{"timestamp":1742389140000,"open":78.302,"high":78.356,"low":78.302,"close":78.322,"volume":0.44999998807907104},{"timestamp":1742389200000,"open":78.334,"high":78.334,"low":78.332,"close":78.332,"volume":0.30000001192092896},{"timestamp":1742389260000,"open":78.333,"high":78.337,"low":78.303,"close":78.314,"volume":2.7699999809265137},{"timestamp":1742389320000,"open":78.333,"high":78.335,"low":78.302,"close":78.335,"volume":3.9000000953674316},{"timestamp":1742389380000,"open":78.303,"high":78.329,"low":78.303,"close":78.315,"volume":0.6000000238418579},{"timestamp":1742389440000,"open":78.307,"high":78.307,"low":78.287,"close":78.287,"volume":0.30000001192092896},{"timestamp":1742389500000,"open":78.312,"high":78.312,"low":78.312,"close":78.312,"volume":0.15000000596046448},{"timestamp":1742389560000,"open":78.324,"high":78.339,"low":78.324,"close":78.332,"volume":0.8999999761581421},{"timestamp":1742389620000,"open":78.337,"high":78.337,"low":78.337,"close":78.337,"volume":0.15000000596046448},{"timestamp":1742389680000,"open":78.303,"high":78.355,"low":78.303,"close":78.347,"volume":1.0099999904632568},{"timestamp":1742389740000,"open":78.344,"high":78.375,"low":78.344,"close":78.369,"volume":0.44999998807907104},{"timestamp":1742389800000,"open":78.366,"high":78.392,"low":78.364,"close":78.364,"volume":0.75},{"timestamp":1742389860000,"open":78.359,"high":78.372,"low":78.342,"close":78.359,"volume":1.350000023841858},{"timestamp":1742389920000,"open":78.355,"high":78.355,"low":78.322,"close":78.327,"volume":1.0499999523162842},{"timestamp":1742389980000,"open":78.334,"high":78.334,"low":78.294,"close":78.302,"volume":0.75},{"timestamp":1742390040000,"open":78.282,"high":78.294,"low":78.264,"close":78.289,"volume":0.6000000238418579},{"timestamp":1742390100000,"open":78.264,"high":78.279,"low":78.244,"close":78.264,"volume":1.9500000476837158},{"timestamp":1742390160000,"open":78.252,"high":78.252,"low":78.247,"close":78.247,"volume":0.44999998807907104},{"timestamp":1742390220000,"open":78.234,"high":78.235,"low":78.234,"close":78.235,"volume":0.30000001192092896},{"timestamp":1742390280000,"open":78.213,"high":78.236,"low":78.203,"close":78.203,"volume":0.44999998807907104},{"timestamp":1742390340000,"open":78.222,"high":78.242,"low":78.222,"close":78.242,"volume":0.30000001192092896},{"timestamp":1742390400000,"open":78.262,"high":78.277,"low":78.262,"close":78.277,"volume":0.6000000238418579},{"timestamp":1742390520000,"open":78.269,"high":78.277,"low":78.262,"close":78.275,"volume":0.8999999761581421},{"timestamp":1742390580000,"open":78.269,"high":78.279,"low":78.262,"close":78.276,"volume":2.549999952316284},{"timestamp":1742390700000,"open":78.299,"high":78.313,"low":78.286,"close":78.294,"volume":1.0499999523162842},{"timestamp":1742390820000,"open":78.267,"high":78.312,"low":78.265,"close":78.306,"volume":1.2000000476837158},{"timestamp":1742390880000,"open":78.309,"high":78.319,"low":78.304,"close":78.305,"volume":2.25},{"timestamp":1742390940000,"open":78.297,"high":78.297,"low":78.275,"close":78.276,"volume":0.6000000238418579},{"timestamp":1742391000000,"open":78.256,"high":78.256,"low":78.183,"close":78.207,"volume":3.859999895095825},{"timestamp":1742391060000,"open":78.215,"high":78.215,"low":78.113,"close":78.113,"volume":3.9000000953674316},{"timestamp":1742391120000,"open":78.082,"high":78.154,"low":78.067,"close":78.154,"volume":2.25},{"timestamp":1742391180000,"open":78.149,"high":78.196,"low":78.143,"close":78.163,"volume":2.700000047683716},{"timestamp":1742391240000,"open":78.163,"high":78.179,"low":78.142,"close":78.157,"volume":2.8499999046325684},{"timestamp":1742391300000,"open":78.146,"high":78.156,"low":78.102,"close":78.102,"volume":0.8999999761581421},{"timestamp":1742391360000,"open":78.084,"high":78.184,"low":78.084,"close":78.166,"volume":2.9600000381469727},{"timestamp":1742391420000,"open":78.152,"high":78.176,"low":78.102,"close":78.143,"volume":2.809999942779541},{"timestamp":1742391480000,"open":78.152,"high":78.157,"low":78.133,"close":78.157,"volume":1.7599999904632568},{"timestamp":1742391540000,"open":78.154,"high":78.165,"low":78.142,"close":78.165,"volume":1.350000023841858},{"timestamp":1742391600000,"open":78.143,"high":78.162,"low":78.143,"close":78.162,"volume":0.44999998807907104},{"timestamp":1742391660000,"open":78.186,"high":78.195,"low":78.143,"close":78.153,"volume":1.9500000476837158},{"timestamp":1742391720000,"open":78.169,"high":78.179,"low":78.142,"close":78.164,"volume":3.7100000381469727},{"timestamp":1742391780000,"open":78.175,"high":78.197,"low":78.142,"close":78.169,"volume":2.4000000953674316},{"timestamp":1742391840000,"open":78.169,"high":78.179,"low":78.137,"close":78.137,"volume":2.359999895095825},{"timestamp":1742391900000,"open":78.109,"high":78.139,"low":78.103,"close":78.109,"volume":1.909999966621399},{"timestamp":1742391960000,"open":78.109,"high":78.137,"low":78.063,"close":78.103,"volume":3.75},{"timestamp":1742392020000,"open":78.083,"high":78.117,"low":78.083,"close":78.117,"volume":1.2000000476837158},{"timestamp":1742392080000,"open":78.087,"high":78.115,"low":78.087,"close":78.115,"volume":0.75},{"timestamp":1742392140000,"open":78.094,"high":78.115,"low":78.086,"close":78.112,"volume":2.700000047683716},{"timestamp":1742392200000,"open":78.089,"high":78.129,"low":78.063,"close":78.109,"volume":3.9000000953674316},{"timestamp":1742392260000,"open":78.086,"high":78.119,"low":78.063,"close":78.096,"volume":3.6700000762939453},{"timestamp":1742392320000,"open":78.083,"high":78.099,"low":78.066,"close":78.067,"volume":1.2000000476837158},{"timestamp":1742392380000,"open":78.087,"high":78.087,"low":78.087,"close":78.087,"volume":0.15000000596046448},{"timestamp":1742392440000,"open":78.116,"high":78.124,"low":78.079,"close":78.083,"volume":1.649999976158142},{"timestamp":1742392500000,"open":78.107,"high":78.107,"low":78.107,"close":78.107,"volume":0.15000000596046448},{"timestamp":1742392560000,"open":78.127,"high":78.133,"low":78.119,"close":78.133,"volume":0.44999998807907104},{"timestamp":1742392620000,"open":78.133,"high":78.146,"low":78.126,"close":78.146,"volume":0.44999998807907104},{"timestamp":1742392680000,"open":78.134,"high":78.137,"low":78.122,"close":78.137,"volume":0.8999999761581421},{"timestamp":1742392740000,"open":78.139,"high":78.139,"low":78.082,"close":78.082,"volume":1.2000000476837158},{"timestamp":1742392800000,"open":78.097,"high":78.107,"low":78.085,"close":78.085,"volume":0.7099999785423279},{"timestamp":1742392860000,"open":78.062,"high":78.062,"low":78.062,"close":78.062,"volume":0.15000000596046448},{"timestamp":1742392920000,"open":78.065,"high":78.117,"low":78.065,"close":78.107,"volume":2.4000000953674316},{"timestamp":1742392980000,"open":78.109,"high":78.126,"low":78.103,"close":78.103,"volume":0.6000000238418579},{"timestamp":1742393040000,"open":78.105,"high":78.105,"low":78.082,"close":78.082,"volume":1.0099999904632568},{"timestamp":1742393100000,"open":78.113,"high":78.114,"low":78.113,"close":78.114,"volume":0.30000001192092896},{"timestamp":1742393160000,"open":78.102,"high":78.133,"low":78.102,"close":78.133,"volume":0.44999998807907104},{"timestamp":1742393220000,"open":78.146,"high":78.147,"low":78.102,"close":78.136,"volume":1.350000023841858},{"timestamp":1742393280000,"open":78.115,"high":78.126,"low":78.104,"close":78.106,"volume":1.2000000476837158},{"timestamp":1742393340000,"open":78.112,"high":78.112,"low":78.089,"close":78.112,"volume":0.75},{"timestamp":1742393400000,"open":78.103,"high":78.114,"low":78.083,"close":78.097,"volume":1.350000023841858},{"timestamp":1742393460000,"open":78.093,"high":78.139,"low":78.082,"close":78.082,"volume":2.700000047683716},{"timestamp":1742393520000,"open":78.092,"high":78.115,"low":78.083,"close":78.114,"volume":1.7999999523162842},{"timestamp":1742393580000,"open":78.102,"high":78.113,"low":78.102,"close":78.113,"volume":0.30000001192092896},{"timestamp":1742393640000,"open":78.082,"high":78.109,"low":78.082,"close":78.109,"volume":1.0499999523162842},{"timestamp":1742393700000,"open":78.115,"high":78.127,"low":78.105,"close":78.107,"volume":2.6600000858306885},{"timestamp":1742393820000,"open":78.112,"high":78.119,"low":78.083,"close":78.115,"volume":3.109999895095825},{"timestamp":1742393880000,"open":78.086,"high":78.117,"low":78.085,"close":78.117,"volume":0.8999999761581421},{"timestamp":1742393940000,"open":78.094,"high":78.139,"low":78.082,"close":78.134,"volume":3.450000047683716},{"timestamp":1742394000000,"open":78.154,"high":78.157,"low":78.122,"close":78.139,"volume":1.2000000476837158},{"timestamp":1742394060000,"open":78.123,"high":78.149,"low":78.123,"close":78.149,"volume":0.44999998807907104},{"timestamp":1742394120000,"open":78.134,"high":78.134,"low":78.122,"close":78.122,"volume":0.75},{"timestamp":1742394180000,"open":78.149,"high":78.173,"low":78.124,"close":78.173,"volume":1.350000023841858},{"timestamp":1742394240000,"open":78.172,"high":78.175,"low":78.142,"close":78.163,"volume":0.8999999761581421},{"timestamp":1742394300000,"open":78.152,"high":78.179,"low":78.146,"close":78.166,"volume":1.5},{"timestamp":1742394360000,"open":78.166,"high":78.197,"low":78.164,"close":78.192,"volume":1.2000000476837158},{"timestamp":1742394480000,"open":78.189,"high":78.199,"low":78.167,"close":78.167,"volume":2.0999999046325684},{"timestamp":1742394540000,"open":78.196,"high":78.196,"low":78.162,"close":78.182,"volume":0.6000000238418579},{"timestamp":1742394600000,"open":78.199,"high":78.239,"low":78.199,"close":78.227,"volume":2.25},{"timestamp":1742394660000,"open":78.223,"high":78.285,"low":78.223,"close":78.285,"volume":0.75},{"timestamp":1742394720000,"open":78.272,"high":78.274,"low":78.246,"close":78.274,"volume":0.75},{"timestamp":1742394780000,"open":78.249,"high":78.256,"low":78.222,"close":78.255,"volume":1.2000000476837158},{"timestamp":1742394840000,"open":78.227,"high":78.259,"low":78.227,"close":78.237,"volume":0.8999999761581421},{"timestamp":1742394900000,"open":78.223,"high":78.247,"low":78.189,"close":78.206,"volume":1.350000023841858},{"timestamp":1742394960000,"open":78.219,"high":78.234,"low":78.204,"close":78.217,"volume":0.8999999761581421},{"timestamp":1742395020000,"open":78.186,"high":78.197,"low":78.172,"close":78.197,"volume":0.6000000238418579},{"timestamp":1742395080000,"open":78.163,"high":78.183,"low":78.163,"close":78.183,"volume":0.30000001192092896},{"timestamp":1742395140000,"open":78.183,"high":78.209,"low":78.183,"close":78.183,"volume":0.44999998807907104},{"timestamp":1742395200000,"open":78.215,"high":78.216,"low":78.167,"close":78.167,"volume":1.2000000476837158},{"timestamp":1742395260000,"open":78.167,"high":78.167,"low":78.145,"close":78.145,"volume":0.7099999785423279},{"timestamp":1742395320000,"open":78.155,"high":78.194,"low":78.145,"close":78.175,"volume":1.350000023841858},{"timestamp":1742395380000,"open":78.183,"high":78.193,"low":78.183,"close":78.193,"volume":0.44999998807907104},{"timestamp":1742395440000,"open":78.165,"high":78.189,"low":78.165,"close":78.185,"volume":0.8999999761581421},{"timestamp":1742395500000,"open":78.216,"high":78.227,"low":78.207,"close":78.217,"volume":1.350000023841858},{"timestamp":1742395560000,"open":78.237,"high":78.237,"low":78.202,"close":78.209,"volume":2.0999999046325684},{"timestamp":1742395620000,"open":78.204,"high":78.236,"low":78.203,"close":78.206,"volume":1.7599999904632568},{"timestamp":1742395680000,"open":78.203,"high":78.232,"low":78.203,"close":78.232,"volume":1.0499999523162842},{"timestamp":1742395860000,"open":78.227,"high":78.227,"low":78.143,"close":78.166,"volume":1.2000000476837158},{"timestamp":1742395920000,"open":78.192,"high":78.259,"low":78.166,"close":78.257,"volume":1.2000000476837158},{"timestamp":1742395980000,"open":78.243,"high":78.279,"low":78.243,"close":78.279,"volume":1.350000023841858},{"timestamp":1742396040000,"open":78.246,"high":78.252,"low":78.236,"close":78.252,"volume":0.6000000238418579},{"timestamp":1742396100000,"open":78.225,"high":78.249,"low":78.225,"close":78.237,"volume":0.8999999761581421},{"timestamp":1742396160000,"open":78.245,"high":78.259,"low":78.229,"close":78.229,"volume":0.75},{"timestamp":1742396220000,"open":78.223,"high":78.274,"low":78.223,"close":78.244,"volume":1.0499999523162842},{"timestamp":1742396280000,"open":78.243,"high":78.263,"low":78.243,"close":78.253,"volume":0.75},{"timestamp":1742396340000,"open":78.253,"high":78.253,"low":78.237,"close":78.242,"volume":0.44999998807907104},{"timestamp":1742396400000,"open":78.249,"high":78.276,"low":78.249,"close":78.272,"volume":1.0499999523162842},{"timestamp":1742396460000,"open":78.287,"high":78.297,"low":78.287,"close":78.293,"volume":0.44999998807907104},{"timestamp":1742396520000,"open":78.305,"high":78.322,"low":78.305,"close":78.322,"volume":0.44999998807907104},{"timestamp":1742396580000,"open":78.304,"high":78.317,"low":78.282,"close":78.317,"volume":1.9500000476837158},{"timestamp":1742396640000,"open":78.297,"high":78.304,"low":78.297,"close":78.304,"volume":0.30000001192092896},{"timestamp":1742396700000,"open":78.314,"high":78.329,"low":78.285,"close":78.303,"volume":1.0499999523162842},{"timestamp":1742396760000,"open":78.306,"high":78.329,"low":78.302,"close":78.326,"volume":1.9500000476837158},{"timestamp":1742396820000,"open":78.332,"high":78.336,"low":78.303,"close":78.336,"volume":1.0499999523162842},{"timestamp":1742396880000,"open":78.313,"high":78.339,"low":78.303,"close":78.316,"volume":1.2000000476837158},{"timestamp":1742396940000,"open":78.313,"high":78.313,"low":78.249,"close":78.263,"volume":2.9600000381469727},{"timestamp":1742397000000,"open":78.293,"high":78.293,"low":78.262,"close":78.262,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":78.276,"high":78.276,"low":78.222,"close":78.239,"volume":1.7999999523162842},{"timestamp":1742397120000,"open":78.254,"high":78.254,"low":78.227,"close":78.236,"volume":1.350000023841858},{"timestamp":1742397240000,"open":78.212,"high":78.239,"low":78.204,"close":78.209,"volume":3.1500000953674316},{"timestamp":1742397300000,"open":78.213,"high":78.213,"low":78.167,"close":78.179,"volume":1.5},{"timestamp":1742397360000,"open":78.153,"high":78.173,"low":78.146,"close":78.164,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":78.147,"high":78.177,"low":78.142,"close":78.177,"volume":0.6000000238418579},{"timestamp":1742397480000,"open":78.172,"high":78.172,"low":78.136,"close":78.159,"volume":0.8600000143051147},{"timestamp":1742397540000,"open":78.177,"high":78.177,"low":78.162,"close":78.162,"volume":0.30000001192092896},{"timestamp":1742397600000,"open":78.163,"high":78.163,"low":78.163,"close":78.163,"volume":0.15000000596046448},{"timestamp":1742397660000,"open":78.144,"high":78.177,"low":78.144,"close":78.177,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":78.176,"high":78.187,"low":78.163,"close":78.163,"volume":0.6000000238418579},{"timestamp":1742397900000,"open":78.176,"high":78.176,"low":78.176,"close":78.176,"volume":0.15000000596046448},{"timestamp":1742397960000,"open":78.172,"high":78.217,"low":78.172,"close":78.192,"volume":1.2000000476837158},{"timestamp":1742398020000,"open":78.172,"high":78.172,"low":78.124,"close":78.153,"volume":1.350000023841858},{"timestamp":1742398080000,"open":78.127,"high":78.156,"low":78.127,"close":78.153,"volume":0.44999998807907104},{"timestamp":1742398200000,"open":78.172,"high":78.172,"low":78.172,"close":78.172,"volume":0.15000000596046448},{"timestamp":1742398260000,"open":78.169,"high":78.187,"low":78.159,"close":78.179,"volume":1.0499999523162842},{"timestamp":1742398320000,"open":78.142,"high":78.156,"low":78.132,"close":78.132,"volume":0.44999998807907104},{"timestamp":1742398380000,"open":78.139,"high":78.139,"low":78.123,"close":78.127,"volume":0.8999999761581421},{"timestamp":1742398440000,"open":78.129,"high":78.139,"low":78.107,"close":78.107,"volume":1.2000000476837158},{"timestamp":1742398500000,"open":78.097,"high":78.119,"low":78.087,"close":78.104,"volume":0.6000000238418579},{"timestamp":1742398560000,"open":78.113,"high":78.129,"low":78.102,"close":78.115,"volume":1.0499999523162842},{"timestamp":1742398620000,"open":78.119,"high":78.123,"low":78.106,"close":78.116,"volume":0.75},{"timestamp":1742398680000,"open":78.122,"high":78.175,"low":78.122,"close":78.145,"volume":1.7999999523162842},{"timestamp":1742398740000,"open":78.123,"high":78.146,"low":78.123,"close":78.146,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":78.134,"high":78.173,"low":78.134,"close":78.146,"volume":1.2000000476837158},{"timestamp":1742398860000,"open":78.153,"high":78.156,"low":78.133,"close":78.135,"volume":1.309999942779541},{"timestamp":1742398920000,"open":78.142,"high":78.159,"low":78.122,"close":78.133,"volume":1.649999976158142},{"timestamp":1742398980000,"open":78.132,"high":78.139,"low":78.004,"close":78.007,"volume":3},{"timestamp":1742399040000,"open":78.032,"high":78.099,"low":78.006,"close":78.006,"volume":2.1008400917053223},{"timestamp":1742399100000,"open":78.003,"high":78.037,"low":78.003,"close":78.006,"volume":1.5},{"timestamp":1742399160000,"open":77.993,"high":78.035,"low":77.993,"close":78.015,"volume":1.350000023841858},{"timestamp":1742399220000,"open":78.039,"high":78.039,"low":78.005,"close":78.005,"volume":0.44999998807907104},{"timestamp":1742399280000,"open":77.992,"high":78.015,"low":77.982,"close":77.993,"volume":0.8999999761581421},{"timestamp":1742399340000,"open":78.015,"high":78.015,"low":77.982,"close":77.982,"volume":0.44999998807907104},{"timestamp":1742399400000,"open":78.017,"high":78.017,"low":77.987,"close":77.987,"volume":0.30000001192092896},{"timestamp":1742399460000,"open":77.962,"high":77.977,"low":77.926,"close":77.957,"volume":1.5},{"timestamp":1742399520000,"open":77.945,"high":77.967,"low":77.943,"close":77.956,"volume":1.4600000381469727},{"timestamp":1742399580000,"open":77.904,"high":77.947,"low":77.903,"close":77.939,"volume":1.5},{"timestamp":1742399640000,"open":77.924,"high":77.939,"low":77.903,"close":77.919,"volume":1.5},{"timestamp":1742399700000,"open":77.935,"high":77.942,"low":77.904,"close":77.933,"volume":0.8999999761581421},{"timestamp":1742399760000,"open":77.913,"high":77.917,"low":77.903,"close":77.917,"volume":0.44999998807907104},{"timestamp":1742399820000,"open":77.917,"high":77.959,"low":77.903,"close":77.942,"volume":2.549999952316284},{"timestamp":1742399880000,"open":77.953,"high":77.957,"low":77.943,"close":77.953,"volume":1.2000000476837158},{"timestamp":1742399940000,"open":77.924,"high":77.927,"low":77.924,"close":77.927,"volume":0.30000001192092896},{"timestamp":1742400000000,"open":77.912,"high":77.914,"low":77.912,"close":77.914,"volume":0.30000001192092896},{"timestamp":1742400060000,"open":77.904,"high":77.937,"low":77.886,"close":77.932,"volume":1.9500000476837158},{"timestamp":1742400120000,"open":77.926,"high":77.972,"low":77.922,"close":77.959,"volume":1.7999999523162842},{"timestamp":1742400180000,"open":77.923,"high":77.943,"low":77.923,"close":77.939,"volume":0.6000000238418579},{"timestamp":1742400240000,"open":77.923,"high":77.959,"low":77.923,"close":77.934,"volume":1.0499999523162842},{"timestamp":1742400300000,"open":77.939,"high":77.966,"low":77.939,"close":77.966,"volume":0.44999998807907104},{"timestamp":1742400360000,"open":77.985,"high":78.037,"low":77.982,"close":78.012,"volume":1.5},{"timestamp":1742400420000,"open":78.037,"high":78.045,"low":78.004,"close":78.005,"volume":1.350000023841858},{"timestamp":1742400480000,"open":78.006,"high":78.024,"low":78.006,"close":78.016,"volume":0.6000000238418579},{"timestamp":1742400540000,"open":78.039,"high":78.039,"low":78.039,"close":78.039,"volume":0.15000000596046448},{"timestamp":1742400600000,"open":78.017,"high":78.036,"low":78.017,"close":78.036,"volume":0.30000001192092896},{"timestamp":1742400660000,"open":78.027,"high":78.029,"low":78.009,"close":78.027,"volume":0.7099999785423279},{"timestamp":1742400720000,"open":78.022,"high":78.022,"low":78.002,"close":78.002,"volume":0.7099999785423279},{"timestamp":1742400780000,"open":78.007,"high":78.007,"low":78.007,"close":78.007,"volume":0.15000000596046448},{"timestamp":1742400840000,"open":78.033,"high":78.033,"low":78.003,"close":78.026,"volume":1.2000000476837158},{"timestamp":1742400900000,"open":78.027,"high":78.109,"low":78.023,"close":78.109,"volume":1.649999976158142},{"timestamp":1742400960000,"open":78.114,"high":78.152,"low":78.114,"close":78.134,"volume":1.0499999523162842},{"timestamp":1742401020000,"open":78.102,"high":78.113,"low":78.083,"close":78.113,"volume":1.2000000476837158},{"timestamp":1742401080000,"open":78.093,"high":78.105,"low":78.093,"close":78.105,"volume":0.30000001192092896},{"timestamp":1742401140000,"open":78.132,"high":78.132,"low":78.089,"close":78.089,"volume":1.350000023841858},{"timestamp":1742401200000,"open":78.087,"high":78.112,"low":78.067,"close":78.104,"volume":2.059999942779541},{"timestamp":1742401260000,"open":78.089,"high":78.119,"low":78.082,"close":78.119,"volume":2.0999999046325684},{"timestamp":1742401320000,"open":78.104,"high":78.126,"low":78.103,"close":78.105,"volume":0.8999999761581421},{"timestamp":1742401380000,"open":78.125,"high":78.125,"low":78.102,"close":78.119,"volume":1.0499999523162842},{"timestamp":1742401440000,"open":78.086,"high":78.135,"low":78.086,"close":78.103,"volume":1.0499999523162842},{"timestamp":1742401500000,"open":78.107,"high":78.115,"low":78.095,"close":78.113,"volume":0.75},{"timestamp":1742401620000,"open":78.107,"high":78.134,"low":78.104,"close":78.132,"volume":1.0499999523162842},{"timestamp":1742401680000,"open":78.137,"high":78.137,"low":78.102,"close":78.114,"volume":1.0099999904632568},{"timestamp":1742401740000,"open":78.096,"high":78.134,"low":78.094,"close":78.117,"volume":1.649999976158142}]